Vinanz Limited Historical Data - BTC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Vinanz Limited (BTC)
Vinanz Limited (BTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.375	-2.43902439024	15.375	16	14	40580	15.30415229	DE
4	0.875	6.19469026549	14.125	16	12.75	96493	14.70037833	DE
12	2.125	16.5048543689	12.875	16	11.5	93600	13.87845879	DE
26	2.125	16.5048543689	12.875	16	1.875	68949	13.46373547	DE
52	6.5	76.4705882353	8.5	16	1.875	163291	12.08119203	DE
156	11.5	328.571428571	3.5	16	1.875	138412	10.01186279	DE
260	11.5	328.571428571	3.5	16	1.875	138412	10.01186279	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734712200	15	0	0.00	15	15.125	15	0
1734622440	15	-0.25	-1.64	15.25	15.25	14	24500
1734536340	15.25	0	0.00	15.25	15.375	14	2500
1734449880	15.25	-0.13	-0.81	15.375	15.375	15	39000
1734366420	15.375	0	0.00	15.375	15.375	15	135000
1734104460	15.375	0	0.00	15.375	16	14.5	1900
1734020880	15.375	0	0.00	15.375	16	15.125	131751
1733931060	15.375	0	0.00	15.375	15.375	15.375	0
1733848080	15.375	0	0.00	15.375	15.375	15	20000
1733761860	15.375	0.13	0.82	15.25	15.375	14	80000
1733495700	15.25	0	0.00	15.25	15.5	14	56488
1733416140	15.25	0.63	4.27	14.625	15.4	13.5	462291
1733326500	14.625	0.38	2.63	14.25	14.75	13.5	140582
1733239800	14.25	0	0.00	14.25	14.25	14.25	0
1733156940	14.25	0	0.00	14.25	14.35	13	1700
1732897620	14.25	0	0.00	14.25	14.5	13	100000
1732808160	14.25	0	0.00	14.25	14.25	13	0
1732721820	14.25	0.25	1.79	14.25	14.25	14.25	0
1732638480	14	-0.13	-0.88	14.125	14.5	13.375	681398
1732548840	14.125	0	0.00	14.125	14.25	13.375	0
1732289460	14.125	0	0.00	14.125	14.25	12.75	52740
1732203480	14.125	0.13	0.89	14	14.25	12.75	31179
1732120140	14	0.25	1.82	14	14.3469	13.75	608978
1732033620	13.75	0	0.00	14	14.2312	13.375	569000
1731947580	13.75	0	0.00	13.75	14.2313	13.25	350000
1731688080	13.75	0	0.00	13.75	13.885	12.5	68000
1731598260	13.75	0	0.00	13.75	14.75	13.75	0
1731511920	13.75	0	0.00	13.75	14.75	13.75	142000
1731428820	13.75	0.25	1.85	13.5	14.625	13.5	143509
1731342540	13.5	0.25	1.89	13.25	13.7532	13.25	10000
1731083160	13.25	0	0.00	13.25	13.5	12.5	98000
1730993820	13.25	0	0.00	13.25	13.5	12.5	0
1730910480	13.25	0	0.00	13.25	13.25	13.25	0
1730824080	13.25	0	0.00	13.25	13.5	12.5	5000
1730737740	13.25	0	0.00	13.25	14	13.25	0
1730475300	13.25	0	0.00	13.25	13.5	13	0
1730388900	13.25	0	0.00	13.25	14	13.25	0
1730305440	13.25	0	0.00	13.25	13.25	13.25	0
1730193840	13.25	0	0.00	13.25	13.25	13.25	0
1730132940	13.25	0	0.00	13.25	13.5	12.5	0
1729869960	13.25	0	0.00	13.25	13.5	12.5	0
1729783680	13.25	0	0.00	13.25	13.5	12.5	150000
1729697340	13.25	0	0.00	13.25	13.25	13.25	0
1729610340	13.25	0	0.00	13.25	13.5	12.5	86000
1729524420	13.25	0	0.00	13.25	14	13.25	0
1729262100	13.25	0	0.00	13.25	13.5	13	0
1729178580	13.25	0.25	1.92	13.25	13.5	13	0
1729092540	13	-0.25	-1.89	13.25	13.25	13	154000
1729006140	13.25	0.25	1.92	13	13.435	13	10000
1728919680	13	0	0.00	13	13.375	12.5	0
1728657480	13	0.25	1.96	13	13	13	0
1728574140	12.75	-0.25	-1.92	13	13.25	12.23634	143000
1728484740	13	0	0.00	13	13.375	12.5	48000
1728401340	13	0	0.00	13	13.875	13	200000
1728311580	13	0.13	0.97	12.875	13.5	12.5	94000
1728053040	12.875	0	0.00	12.875	13.875	12.875	0
1727966700	12.875	0	0.00	12.875	13	11.5	0
1727882940	12.875	0	0.00	13	13	12.5	175859
1727793720	12.875	0	0.00	12.875	13	11.5	96000
1727710080	12.875	0	0.00	12.875	13	11.5	50000
1727447580	12.875	0	0.00	12.875	13	12.75	360000
1727364240	12.875	1.88	17.05	12.875	13	12.875	0
1727277960	11	-1.88	-14.56	12.875	13.01303	11	207517
1727191740	12.875	0	0.00	12.875	13	12.875	0
1727102220	12.875	0	0.00	12.875	13	11.5	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions